Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,138.00 | 1,150.00 | 1,123.00 | 1,130.00 | 11,300.00 | 957 |
| 2025-09-25 | 1,179.00 | 1,179.00 | 1,125.00 | 1,138.00 | 11,380.00 | 2,506 |
| 2025-09-24 | 1,178.00 | 1,178.00 | 1,131.00 | 1,140.00 | 11,400.00 | 3,641 |
| 2025-09-23 | 1,170.00 | 1,170.00 | 1,125.00 | 1,133.00 | 11,330.00 | 1,944 |
| 2025-09-22 | 1,147.00 | 1,168.00 | 1,137.00 | 1,137.00 | 11,370.00 | 1,810 |
| 2025-09-19 | 1,179.00 | 1,190.00 | 1,139.00 | 1,143.00 | 11,430.00 | 2,715 |
| 2025-09-18 | 1,180.00 | 1,180.00 | 1,144.00 | 1,161.00 | 11,610.00 | 1,677 |
| 2025-09-17 | 1,152.00 | 1,169.00 | 1,141.00 | 1,166.00 | 11,660.00 | 2,611 |
| 2025-09-16 | 1,166.00 | 1,180.00 | 1,150.00 | 1,152.00 | 11,520.00 | 3,050 |
| 2025-09-15 | 1,159.00 | 1,194.00 | 1,144.00 | 1,176.00 | 11,760.00 | 4,389 |
| 2025-09-12 | 1,138.00 | 1,164.00 | 1,125.00 | 1,160.00 | 11,600.00 | 1,794 |
| 2025-09-11 | 1,140.00 | 1,168.00 | 1,120.00 | 1,148.00 | 11,480.00 | 985 |
| 2025-09-10 | 1,175.00 | 1,175.00 | 1,140.00 | 1,140.00 | 11,400.00 | 1,373 |
| 2025-09-09 | 1,180.00 | 1,180.00 | 1,141.00 | 1,163.00 | 11,630.00 | 1,437 |
| 2025-09-08 | 1,156.00 | 1,160.00 | 1,149.00 | 1,158.00 | 11,580.00 | 479 |
| 2025-09-05 | 1,136.00 | 1,176.00 | 1,136.00 | 1,156.00 | 11,560.00 | 1,454 |
| 2025-09-04 | 1,190.00 | 1,190.00 | 1,120.00 | 1,136.00 | 11,360.00 | 1,314 |
| 2025-09-03 | 1,116.00 | 1,150.00 | 1,115.00 | 1,125.00 | 11,250.00 | 3,134 |
| 2025-09-02 | 1,135.00 | 1,158.00 | 1,092.00 | 1,126.00 | 11,260.00 | 2,278 |
| 2025-09-01 | 1,173.00 | 1,173.00 | 1,113.00 | 1,126.00 | 11,260.00 | 2,151 |
| 2025-08-29 | 1,127.00 | 1,180.00 | 1,127.00 | 1,173.00 | 11,730.00 | 246 |
| 2025-08-28 | 1,150.00 | 1,177.00 | 1,144.00 | 1,144.00 | 11,440.00 | 1,769 |
| 2025-08-27 | 1,200.00 | 1,200.00 | 1,148.00 | 1,179.00 | 11,790.00 | 934 |
| 2025-08-26 | 1,182.00 | 1,190.00 | 1,132.00 | 1,171.00 | 11,710.00 | 2,081 |
| 2025-08-25 | 1,134.00 | 1,190.00 | 1,134.00 | 1,182.00 | 11,820.00 | 2,698 |
| 2025-08-22 | 1,136.00 | 1,166.00 | 1,110.00 | 1,134.00 | 11,340.00 | 3,823 |
| 2025-08-21 | 1,082.00 | 1,144.00 | 1,082.00 | 1,131.00 | 11,310.00 | 2,236 |
| 2025-08-20 | 1,241.00 | 1,241.00 | 1,059.00 | 1,082.00 | 10,820.00 | 9,106 |
| 2025-08-19 | 1,164.00 | 1,240.00 | 1,141.00 | 1,141.00 | 11,410.00 | 2,476 |
| 2025-08-18 | 1,179.00 | 1,224.00 | 1,153.00 | 1,164.00 | 11,640.00 | 1,193 |
| 2025-08-14 | 1,200.00 | 1,200.00 | 1,151.00 | 1,179.00 | 11,790.00 | 773 |
| 2025-08-13 | 1,181.00 | 1,240.00 | 1,181.00 | 1,200.00 | 12,000.00 | 718 |
| 2025-08-12 | 1,167.00 | 1,244.00 | 1,165.00 | 1,186.00 | 11,860.00 | 4,081 |
| 2025-08-11 | 1,215.00 | 1,219.00 | 1,170.00 | 1,218.00 | 12,180.00 | 2,224 |
| 2025-08-08 | 1,175.00 | 1,249.00 | 1,141.00 | 1,215.00 | 12,150.00 | 3,356 |
| 2025-08-07 | 1,219.00 | 1,219.00 | 1,175.00 | 1,175.00 | 11,750.00 | 2,843 |
| 2025-08-06 | 1,229.00 | 1,265.00 | 1,145.00 | 1,219.00 | 12,190.00 | 8,528 |
| 2025-08-05 | 1,200.00 | 1,255.00 | 1,193.00 | 1,219.00 | 12,190.00 | 3,733 |
| 2025-08-04 | 1,182.00 | 1,233.00 | 1,175.00 | 1,203.00 | 12,030.00 | 2,050 |
| 2025-08-01 | 1,181.00 | 1,225.00 | 1,166.00 | 1,182.00 | 11,820.00 | 3,182 |
| 2025-07-31 | 1,220.00 | 1,228.00 | 1,173.00 | 1,182.00 | 11,820.00 | 2,275 |
| 2025-07-30 | 1,210.00 | 1,255.00 | 1,176.00 | 1,220.00 | 12,200.00 | 3,339 |
| 2025-07-29 | 1,212.00 | 1,215.00 | 1,151.00 | 1,210.00 | 12,100.00 | 2,843 |
| 2025-07-28 | 1,155.00 | 1,217.00 | 1,135.00 | 1,160.00 | 11,600.00 | 4,875 |
| 2025-07-25 | 1,189.00 | 1,206.00 | 1,165.00 | 1,165.00 | 11,650.00 | 6,028 |
| 2025-07-24 | 1,244.00 | 1,244.00 | 1,208.00 | 1,217.00 | 12,170.00 | 6,546 |
| 2025-07-23 | 1,296.00 | 1,296.00 | 1,227.00 | 1,243.00 | 12,430.00 | 2,877 |
| 2025-07-22 | 1,292.00 | 1,292.00 | 1,230.00 | 1,233.00 | 12,330.00 | 8,200 |
| 2025-07-21 | 1,219.00 | 1,462.00 | 1,219.00 | 1,262.00 | 12,620.00 | 102,100 |
| 2025-07-18 | 1,213.00 | 1,263.00 | 1,204.00 | 1,225.00 | 12,250.00 | 4,846 |
| 2025-07-17 | 1,223.00 | 1,247.00 | 1,208.00 | 1,212.00 | 12,120.00 | 2,375 |
| 2025-07-16 | 1,300.00 | 1,300.00 | 1,223.00 | 1,223.00 | 12,230.00 | 5,716 |
| 2025-07-15 | 1,287.00 | 1,287.00 | 1,222.00 | 1,245.00 | 12,450.00 | 6,189 |
| 2025-07-14 | 1,189.00 | 1,328.00 | 1,170.00 | 1,231.00 | 12,310.00 | 39,041 |
| 2025-07-11 | 1,125.00 | 1,190.00 | 1,125.00 | 1,189.00 | 11,890.00 | 5,092 |
| 2025-07-10 | 1,135.00 | 1,145.00 | 1,113.00 | 1,125.00 | 11,250.00 | 3,526 |
| 2025-07-09 | 1,157.00 | 1,157.00 | 1,103.00 | 1,122.00 | 11,220.00 | 5,286 |
| 2025-07-08 | 1,138.00 | 1,170.00 | 1,118.00 | 1,134.00 | 11,340.00 | 2,458 |
| 2025-07-07 | 1,160.00 | 1,160.00 | 1,107.00 | 1,138.00 | 11,380.00 | 3,568 |
| 2025-07-04 | 1,134.00 | 1,247.00 | 1,131.00 | 1,160.00 | 11,600.00 | 18,818 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.